Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | USD | 2.29 | 2.29 | 2.16 | 2.23 | 2,007.0004 | +0.08 (+3.72%) | 42,823 |
9 Jul 2019 | USD | 2.27 | 2.33 | 2.1164 | 2.15 | 1,935.0004 | -0.08 (-3.59%) | 63,236 |
8 Jul 2019 | USD | 2.3 | 2.31 | 2.21 | 2.23 | 2,007.0004 | -0.06 (-2.62%) | 100,525 |
5 Jul 2019 | USD | 2.21 | 2.3 | 2.17 | 2.29 | 2,061.0004 | +0.11 (+5.05%) | 25,202 |
4 Jul 2019 | USD | 2.18 | 2.18 | 2.18 | 2.18 | 1,962.0004 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 2.1623 | 2.18 | 2.14 | 2.18 | 1,962.0004 | +0.01 (+0.46%) | 4,291 |
2 Jul 2019 | USD | 2.24 | 2.24 | 2.15 | 2.17 | 1,953.0004 | -0.05 (-2.25%) | 13,028 |
1 Jul 2019 | USD | 2.28 | 2.3 | 2.15 | 2.22 | 1,998.0004 | -0.03 (-1.33%) | 39,489 |
28 Jun 2019 | USD | 2.18 | 2.25 | 2.16 | 2.25 | 2,025.0004 | +0.1 (+4.65%) | 25,145 |
27 Jun 2019 | USD | 2.23 | 2.23 | 2.1362 | 2.15 | 1,935.0004 | -0.093 (-4.17%) | 24,541 |
26 Jun 2019 | USD | 2.2 | 2.25 | 2.17 | 2.2435 | 2,019.1504 | +0.073 (+3.39%) | 26,788 |
25 Jun 2019 | USD | 2.19 | 2.19 | 2.15 | 2.17 | 1,953.0004 | 0.0 (0.0%) | 9,081 |
24 Jun 2019 | USD | 2.2 | 2.2 | 2.15 | 2.17 | 1,953.0004 | +0.02 (+0.93%) | 16,259 |
21 Jun 2019 | USD | 2.08 | 2.16 | 2.0546 | 2.15 | 1,935.0004 | +0.07 (+3.37%) | 31,509 |
20 Jun 2019 | USD | 2.1 | 2.1 | 2.04 | 2.08 | 1,872.0004 | +0.01 (+0.48%) | 45,893 |
19 Jun 2019 | USD | 2.03 | 2.11 | 2.0212 | 2.07 | 1,863.0004 | -0.04 (-1.90%) | 46,470 |
18 Jun 2019 | USD | 2.02 | 2.15 | 2.01 | 2.11 | 1,899.0004 | +0.09 (+4.46%) | 57,321 |
17 Jun 2019 | USD | 2.06 | 2.0643 | 2.0003 | 2.02 | 1,818.0004 | -0.04 (-1.94%) | 15,528 |
14 Jun 2019 | USD | 2.15 | 2.15 | 2.01 | 2.06 | 1,854.0004 | -0.04 (-1.90%) | 20,316 |
13 Jun 2019 | USD | 2.05 | 2.14 | 2.026 | 2.1 | 1,890.0004 | +0.1 (+5%) | 31,377 |
12 Jun 2019 | USD | 1.99 | 2.0299 | 1.96 | 2 | 1,800.0004 | +0.01 (+0.50%) | 25,417 |
11 Jun 2019 | USD | 2.05 | 2.1 | 1.96 | 1.99 | 1,791.0004 | -0.033 (-1.63%) | 38,734 |
10 Jun 2019 | USD | 2.0868 | 2.1115 | 1.99 | 2.023 | 1,820.7004 | -0.037 (-1.80%) | 26,298 |
7 Jun 2019 | USD | 1.97 | 2.1094 | 1.92 | 2.06 | 1,854.0004 | +0.09 (+4.57%) | 44,887 |
6 Jun 2019 | USD | 2.03 | 2.08 | 1.92 | 1.97 | 1,773.0004 | -0.1 (-4.83%) | 56,373 |
5 Jun 2019 | USD | 2.17 | 2.17 | 2.05 | 2.07 | 1,863.0004 | -0.07 (-3.27%) | 24,092 |
4 Jun 2019 | USD | 2.33 | 2.33 | 2.11 | 2.14 | 1,926.0004 | -0.13 (-5.73%) | 66,709 |
3 Jun 2019 | USD | 2.25 | 2.2944 | 2.2048 | 2.27 | 2,043.0004 | +0.09 (+4.13%) | 28,675 |
31 May 2019 | USD | 2.12 | 2.2 | 2.1 | 2.18 | 1,962.0004 | +0.05 (+2.35%) | 54,456 |
30 May 2019 | USD | 2.08 | 2.18 | 2.01 | 2.13 | 1,917.0004 | +0.03 (+1.43%) | 27,859 |